577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183400,883491161,502,502,502,502,22965
|
|
20241016,183300,883491161,502,502,502,502,0
|
|
20241016,183200,883491161,502,502,502,502,0
|
|
20241016,183100,883491161,502,502,502,502,0
|
|
20241016,183000,883491161,502,502,502,502,0
|
|
20241016,182900,883491161,502,502,502,502,0
|
|
20241016,182800,883491161,502,502,502,502,0
|
|
20241016,182700,883491161,502,502,502,502,0
|
|
20241016,182600,883491161,502,502,502,502,0
|
|
20241016,182500,883491161,502,502,502,502,0
|
|
20241016,182400,883491161,502,502,502,502,0
|
|
20241016,182300,883491161,502,502,502,502,0
|
|
20241016,182200,883491161,502,502,502,502,0
|
|
20241016,182100,883491161,502,502,502,502,0
|
|
20241016,182000,883491161,502,502,502,502,0
|
|
20241016,181900,883491161,502,502,502,502,0
|
|
20241016,181800,883491161,502,502,502,502,0
|
|
20241016,181700,883491161,502,502,502,502,0
|
|
20241016,181600,883491161,502,502,502,502,0
|
|
20241016,181500,883491161,502,502,502,502,0
|
|
20241016,181400,883491161,502,502,502,502,0
|
|
20241016,181300,883491161,502,502,502,502,0
|
|
20241016,181200,883491161,502,502,502,502,0
|
|
20241016,181100,883491161,502,502,502,502,0
|
|
20241016,181000,883491161,502,502,502,502,0
|
|
20241016,180900,883491161,502,502,502,502,0
|
|
20241016,180800,883491161,502,502,502,502,0
|
|
20241016,180700,883491161,502,502,502,502,0
|
|
20241016,180600,883491161,502,502,502,502,0
|
|
20241016,180500,883491161,502,502,502,502,0
|
|
20241016,180400,883491161,502,502,502,502,22965
|
|
20241016,180300,883491161,502,502,502,502,0
|
|
20241016,180200,883491161,502,502,502,502,0
|
|
20241016,180100,883491161,502,502,502,502,0
|
|
20241016,180000,883491161,502,502,502,502,0
|
|
20241016,175900,883491161,502,502,502,502,0
|
|
20241016,175800,883491161,502,502,502,502,0
|
|
20241016,175700,883491161,502,502,502,502,0
|
|
20241016,175600,883491161,502,502,502,502,0
|
|
20241016,175500,883491161,502,502,502,502,0
|
|
20241016,175400,883491161,502,502,502,502,0
|
|
20241016,175300,883491161,502,502,502,502,0
|
|
20241016,175200,883491161,502,502,502,502,0
|
|
20241016,175100,883491161,502,502,502,502,0
|
|
20241016,175000,883491161,502,502,502,502,0
|
|
20241016,174900,883491161,502,502,502,502,0
|
|
20241016,174800,883491161,502,502,502,502,0
|
|
20241016,174700,883491161,502,502,502,502,0
|
|
20241016,174600,883491161,502,502,502,502,0
|
|
20241016,174500,883491161,502,502,502,502,0
|
|
20241016,174400,883491161,502,502,502,502,0
|
|
20241016,174300,883491161,502,502,502,502,0
|
|
20241016,174200,883491161,502,502,502,502,0
|
|
20241016,174100,883491161,502,502,502,502,0
|
|
20241016,174000,883491161,502,502,502,502,0
|
|
20241016,173900,883491161,502,502,502,502,0
|
|
20241016,173800,883491161,502,502,502,502,0
|
|
20241016,173700,883491161,502,502,502,502,0
|
|
20241016,173600,883491161,502,502,502,502,0
|
|
20241016,173500,883491161,502,502,502,502,0
|
|
20241016,173400,883491161,502,502,502,502,22965
|
|
20241016,173300,883491161,502,502,502,502,0
|
|
20241016,173200,883491161,502,502,502,502,0
|
|
20241016,173100,883491161,502,502,502,502,0
|
|
20241016,173000,883491161,502,502,502,502,0
|
|
20241016,172900,883491161,502,502,502,502,0
|
|
20241016,172800,883491161,502,502,502,502,0
|
|
20241016,172700,883491161,502,502,502,502,0
|
|
20241016,172600,883491161,502,502,502,502,0
|
|
20241016,172500,883491161,502,502,502,502,0
|
|
20241016,172400,883491161,502,502,502,502,0
|
|
20241016,172300,883491161,502,502,502,502,0
|
|
20241016,172200,883491161,502,502,502,502,0
|
|
20241016,172100,883491161,502,502,502,502,0
|
|
20241016,172000,883491161,502,502,502,502,0
|
|
20241016,171900,883491161,502,502,502,502,0
|
|
20241016,171800,883491161,502,502,502,502,0
|
|
20241016,171700,883491161,502,502,502,502,0
|
|
20241016,171600,883491161,502,502,502,502,0
|
|
20241016,171500,883491161,502,502,502,502,0
|
|
20241016,171400,883491161,502,502,502,502,0
|
|
20241016,171300,883491161,502,502,502,502,0
|
|
20241016,171200,883491161,502,502,502,502,0
|
|
20241016,171100,883491161,502,502,502,502,0
|
|
20241016,171000,883491161,502,502,502,502,0
|
|
20241016,170900,883491161,502,502,502,502,0
|
|
20241016,170800,883491161,502,502,502,502,0
|
|
20241016,170700,883491161,502,502,502,502,0
|
|
20241016,170600,883491161,502,502,502,502,0
|
|
20241016,170500,883491161,502,502,502,502,0
|
|
20241016,170400,883491161,502,502,502,502,22965
|
|
20241016,170300,883491161,502,502,502,502,0
|
|
20241016,170200,883491161,502,502,502,502,0
|
|
20241016,170100,883491161,502,502,502,502,0
|
|
20241016,170000,883491161,502,502,502,502,0
|
|
20241016,165900,883491161,502,502,502,502,0
|
|
20241016,165800,883491161,502,502,502,502,0
|
|
20241016,165700,883491161,502,502,502,502,0
|
|
20241016,165600,883491161,502,502,502,502,0
|
|
20241016,165500,883491161,502,502,502,502,0
|
|
20241016,165400,883491161,502,502,502,502,0
|
|
20241016,165300,883491161,502,502,502,502,0
|
|
20241016,165200,883491161,502,502,502,502,0
|
|
20241016,165100,883491161,502,502,502,502,0
|
|
20241016,165000,883491161,502,502,502,502,0
|
|
20241016,164900,883491161,502,502,502,502,0
|
|
20241016,164800,883491161,502,502,502,502,0
|
|
20241016,164700,883491161,502,502,502,502,0
|
|
20241016,164600,883491161,502,502,502,502,0
|
|
20241016,164500,883491161,502,502,502,502,0
|
|
20241016,164400,883491161,502,502,502,502,0
|
|
20241016,164300,883491161,502,502,502,502,0
|
|
20241016,164200,883491161,502,502,502,502,0
|
|
20241016,164100,883491161,502,502,502,502,0
|
|
20241016,164000,883491161,502,502,502,502,0
|
|
20241016,163900,883491161,502,502,502,502,0
|
|
20241016,163800,883491161,502,502,502,502,0
|
|
20241016,163700,883491161,502,502,502,502,0
|
|
20241016,163600,883491161,502,502,502,502,0
|
|
20241016,163500,883491161,502,502,502,502,0
|
|
20241016,163400,883491161,502,502,502,502,22965
|
|
20241016,163300,883491161,502,502,502,502,0
|
|
20241016,163200,883491161,502,502,502,502,0
|
|
20241016,163100,883491161,502,502,502,502,0
|
|
20241016,163000,883491161,502,502,502,502,0
|
|
20241016,162900,883491161,502,502,502,502,0
|
|
20241016,162800,883491161,502,502,502,502,0
|
|
20241016,162700,883491161,502,502,502,502,0
|
|
20241016,162600,883491161,502,502,502,502,0
|
|
20241016,162500,883491161,502,502,502,502,0
|
|
20241016,162400,883491161,502,502,502,502,0
|
|
20241016,162300,883491161,502,502,502,502,0
|
|
20241016,162200,883491161,502,502,502,502,0
|
|
20241016,162100,883491161,502,502,502,502,0
|
|
20241016,162000,883491161,502,502,502,502,0
|
|
20241016,161900,883491161,502,502,502,502,0
|
|
20241016,161800,883491161,502,502,502,502,0
|
|
20241016,161700,883491161,502,502,502,502,0
|
|
20241016,161600,883491161,502,502,502,502,0
|
|
20241016,161500,883491161,502,502,502,502,0
|
|
20241016,161400,883491161,502,502,502,502,0
|
|
20241016,161300,883491161,502,502,502,502,0
|
|
20241016,161200,883491161,502,502,502,502,0
|
|
20241016,161100,883491161,502,502,502,502,0
|
|
20241016,161000,883491161,502,502,502,502,0
|
|
20241016,160900,883491161,502,502,502,502,0
|
|
20241016,160800,883491161,502,502,502,502,0
|
|
20241016,160700,883491161,502,502,502,502,0
|
|
20241016,160600,883491161,502,502,502,502,0
|
|
20241016,160500,883491161,502,502,502,502,0
|
|
20241016,160400,883491161,502,502,502,502,22965
|
|
20241016,160300,883491161,502,502,502,502,0
|
|
20241016,160200,883491161,502,502,502,502,0
|
|
20241016,160100,883491161,502,502,502,502,0
|
|
20241016,160000,883491161,502,502,502,502,0
|
|
20241016,155900,883491161,502,502,502,502,0
|
|
20241016,155800,883491161,502,502,502,502,0
|
|
20241016,155700,883491161,502,502,502,502,0
|
|
20241016,155600,883491161,502,502,502,502,0
|
|
20241016,155500,883491161,502,502,502,502,0
|
|
20241016,155400,883491161,502,502,502,502,0
|
|
20241016,155300,883491161,502,502,502,502,0
|
|
20241016,155200,883491161,502,502,502,502,0
|
|
20241016,155100,883491161,502,502,502,502,0
|
|
20241016,155000,883491161,502,502,502,502,0
|
|
20241016,154900,883491161,502,502,502,502,0
|
|
20241016,154800,883491161,502,502,502,502,0
|
|
20241016,154700,883491161,502,502,502,502,0
|
|
20241016,154600,883491161,502,502,502,502,0
|
|
20241016,154500,883491161,502,502,502,502,0
|
|
20241016,154400,883491161,502,502,502,502,0
|
|
20241016,154300,883491161,502,502,502,502,0
|
|
20241016,154200,883491161,502,502,502,502,0
|
|
20241016,154100,883491161,502,502,502,502,0
|
|
20241016,154000,883491161,502,502,502,502,0
|
|
20241016,153900,883491161,502,502,502,502,0
|
|
20241016,153800,883491161,502,502,502,502,0
|
|
20241016,153700,883491161,502,502,502,502,0
|
|
20241016,153600,883491161,502,502,502,502,0
|
|
20241016,153500,883491161,502,502,502,502,0
|
|
20241016,153400,883491161,502,502,502,502,22965
|
|
20241016,153300,883491161,502,502,502,502,0
|
|
20241016,153200,883491161,502,502,502,502,0
|
|
20241016,153100,883491161,502,502,502,502,0
|
|
20241016,153000,883491161,502,502,502,502,22965
|
|
20241016,152900,871962731,501,501,501,501,0
|
|
20241016,152800,871962731,501,501,501,501,0
|
|
20241016,152700,871962731,501,501,501,501,0
|
|
20241016,152600,871962731,501,501,501,501,0
|
|
20241016,152500,871962731,501,501,501,501,0
|
|
20241016,152400,871962731,501,501,501,501,0
|
|
20241016,152300,871962731,501,501,501,501,0
|
|
20241016,152200,871962731,501,501,501,501,0
|
|
20241016,152100,871962731,501,501,501,501,0
|
|
20241016,152000,871962731,501,501,501,501,0
|
|
20241016,151900,871962731,501,501,502,501,10631
|
|
20241016,151800,866636529,502,502,502,502,4122
|
|
20241016,151700,864567285,502,502,502,501,786
|
|
20241016,151600,864173209,501,501,501,501,2228
|
|
20241016,151500,863056981,501,502,502,501,12555
|
|
20241016,151400,856761926,501,502,502,501,868
|
|
20241016,151300,856326753,502,502,502,501,5013
|
|
20241016,151200,853815228,501,503,503,501,1406
|
|
20241016,151100,853110640,503,501,503,501,2074
|
|
20241016,151000,852069397,501,501,501,501,2999
|
|
20241016,150900,850566898,502,502,503,502,7019
|
|
20241016,150800,847043050,503,502,503,502,823
|
|
20241016,150700,846629082,503,502,503,502,1513
|
|
20241016,150600,845869305,502,502,502,501,3645
|
|
20241016,150500,844039532,502,502,502,502,163
|
|
20241016,150400,843957706,502,502,502,502,234
|
|
20241016,150300,843840238,502,502,502,502,449
|
|
20241016,150200,843614840,502,502,502,501,5911
|
|
20241016,150100,840647562,502,502,502,501,100
|
|
20241016,150000,840597363,502,502,503,502,3767
|
|
20241016,145900,838706328,502,502,502,502,0
|
|
20241016,145800,838706328,502,502,502,502,714
|
|
20241016,145700,838347900,502,502,502,502,3510
|
|
20241016,145600,836585880,502,502,502,502,2369
|
|
20241016,145500,835396642,501,502,502,501,2075
|
|
20241016,145400,834355467,502,501,502,501,4606
|
|
20241016,145300,832046333,502,501,502,501,930
|
|
20241016,145200,831580303,502,501,502,501,12076
|
|
20241016,145100,825530219,502,502,502,502,551
|
|
20241016,145000,825253617,502,502,502,502,1
|
|
20241016,144900,825253115,502,503,503,502,10796
|
|
20241016,144800,819823471,502,502,503,502,468
|
|
20241016,144700,819588513,502,502,502,502,1967
|
|
20241016,144600,818601079,501,501,501,501,275
|
|
20241016,144500,818463304,501,503,503,501,1556
|
|
20241016,144400,817682261,503,503,503,503,3572
|
|
20241016,144300,815885545,502,502,502,502,0
|
|
20241016,144200,815885545,502,502,502,502,200
|
|
20241016,144100,815785145,502,502,502,502,6334
|
|
20241016,144000,812605477,501,502,502,501,561
|
|
20241016,143900,812324355,502,502,502,502,1
|
|
20241016,143800,812323853,502,502,502,502,814
|
|
20241016,143700,811915225,502,502,502,502,1025
|
|
20241016,143600,811400675,502,502,502,502,3
|
|
20241016,143500,811399169,501,501,501,501,6606
|
|
20241016,143400,808089563,501,502,502,501,32
|
|
20241016,143300,808073500,502,502,502,501,1157
|
|
20241016,143200,807492689,502,502,502,502,3733
|
|
20241016,143100,805618723,502,502,502,502,4
|
|
20241016,143000,805616715,502,503,503,502,1877
|
|
20241016,142900,804674398,503,503,503,503,306
|
|
20241016,142800,804520480,503,503,503,503,50
|
|
20241016,142700,804495330,503,503,503,503,1
|
|
20241016,142600,804494827,503,503,503,503,103
|
|
20241016,142500,804443018,503,502,503,502,7
|
|
20241016,142400,804439502,503,501,503,501,1429
|
|
20241016,142300,803722632,501,502,502,501,455
|
|
20241016,142200,803494225,502,502,502,502,4526
|
|
20241016,142100,801222173,502,502,502,502,4
|
|
20241016,142000,801220165,501,501,501,501,8
|
|
20241016,141900,801216157,502,502,502,502,119
|
|
20241016,141800,801156419,502,502,502,501,151
|
|
20241016,141700,801080634,502,502,502,501,3500
|
|
20241016,141600,799324335,503,502,503,502,2925
|
|
20241016,141500,797855861,502,503,503,502,1264
|
|
20241016,141400,797221319,502,503,503,502,1372
|
|
20241016,141300,796531803,503,503,503,503,10
|
|
20241016,141200,796526773,502,503,503,502,1485
|
|
20241016,141100,795780313,502,502,502,502,4067
|
|
20241016,141000,793738679,503,503,503,503,315
|
|
20241016,140900,793580234,503,502,503,502,501
|
|
20241016,140800,793328731,502,503,503,502,1458
|
|
20241016,140700,792596432,503,503,503,503,11
|
|
20241016,140600,792590899,503,502,503,502,17802
|
|
20241016,140500,783646747,502,501,502,501,156
|
|
20241016,140400,783568468,503,503,503,503,2555
|
|
20241016,140300,782283303,503,503,503,503,11105
|
|
20241016,140200,776697488,503,502,503,502,23660
|
|
20241016,140100,764799353,502,501,502,500,16236
|
|
20241016,140000,756680270,500,502,502,500,25203
|
|
20241016,135900,744053294,502,502,502,501,15022
|
|
20241016,135800,736525847,502,502,502,502,3269
|
|
20241016,135700,734884809,502,502,502,502,153
|
|
20241016,135600,734808003,502,503,503,502,29523
|
|
20241016,135500,719987207,503,503,503,503,191
|
|
20241016,135400,719891134,503,503,503,503,3595
|
|
20241016,135300,718082849,503,503,503,503,3311
|
|
20241016,135200,716417416,502,503,503,502,1032
|
|
20241016,135100,715899320,503,503,503,503,17
|
|
20241016,135000,715890769,503,503,503,503,50
|
|
20241016,134900,715865619,502,503,503,502,1496
|
|
20241016,134800,715114601,503,504,504,503,1425
|
|
20241016,134700,714397821,503,502,503,502,13667
|
|
20241016,134600,707533314,503,502,503,502,214
|
|
20241016,134500,707425675,502,503,503,502,183
|
|
20241016,134400,707333641,502,502,502,502,44
|
|
20241016,134300,707311553,503,503,503,503,965
|
|
20241016,134200,706826158,503,503,503,502,1303
|
|
20241016,134100,706170849,503,503,503,503,171
|
|
20241016,134000,706084836,503,503,503,503,1110
|
|
20241016,133900,705526506,503,503,503,502,1832
|
|
20241016,133800,704605590,503,503,503,503,83
|
|
20241016,133700,704563841,502,503,503,502,19
|
|
20241016,133600,704554296,502,503,503,502,266
|
|
20241016,133500,704420605,503,503,503,502,2689
|
|
20241016,133400,703069671,503,503,503,502,499
|
|
20241016,133300,702819159,503,503,503,502,1520
|
|
20241016,133200,702055603,503,502,503,502,1257
|
|
20241016,133100,701424463,502,503,503,502,572
|
|
20241016,133000,701137263,503,503,503,503,11
|
|
20241016,132900,701131730,502,502,502,502,0
|
|
20241016,132800,701131730,502,502,502,502,4175
|
|
20241016,132700,699035880,504,503,504,502,16487
|
|
20241016,132600,690749151,503,503,503,503,3
|
|
20241016,132500,690747642,502,502,502,502,1750
|
|
20241016,132400,689869142,503,503,503,503,24
|
|
20241016,132300,689857070,503,503,503,503,181
|
|
20241016,132200,689766027,503,503,503,502,673
|
|
20241016,132100,689427718,503,503,503,503,776
|
|
20241016,132000,689037390,503,503,503,503,220
|
|
20241016,131900,688926730,503,504,504,503,887
|
|
20241016,131800,688480558,504,503,504,503,7368
|
|
20241016,131700,684774204,503,503,504,503,1013
|
|
20241016,131600,684264587,503,503,503,503,10
|
|
20241016,131500,684259557,503,503,503,503,12
|
|
20241016,131400,684253521,502,502,502,502,1180
|
|
20241016,131300,683661161,502,504,504,502,1374
|
|
20241016,131200,682970175,504,504,504,503,8069
|
|
20241016,131100,678903400,503,504,504,503,301
|
|
20241016,131000,678751797,503,503,503,503,100
|
|
20241016,130900,678701497,504,503,504,502,3740
|
|
20241016,130800,676823724,503,503,503,502,3081
|
|
20241016,130700,675276981,504,502,504,502,49649
|
|
20241016,130600,650271469,503,503,503,503,8304
|
|
20241016,130500,646094557,502,502,502,502,4999
|
|
20241016,130400,643585059,502,502,502,502,317
|
|
20241016,130300,643425925,502,502,502,502,10044
|
|
20241016,130200,638383837,502,502,502,502,10026
|
|
20241016,130100,633350785,502,501,502,500,7688
|
|
20241016,130000,629499136,501,503,503,501,911
|
|
20241016,125900,629042723,503,503,503,502,114
|
|
20241016,125800,628985482,503,502,503,502,1510
|
|
20241016,125700,628226255,502,501,502,501,117
|
|
20241016,125600,628167637,501,501,501,501,384
|
|
20241016,125500,627975253,501,501,501,500,112
|
|
20241016,125400,627919243,500,500,500,500,9682
|
|
20241016,125300,623078243,500,501,501,500,162
|
|
20241016,125200,622997134,501,501,501,500,47
|
|
20241016,125100,622973627,500,501,501,500,13119
|
|
20241016,125000,616413698,501,500,501,500,16566
|
|
20241016,124900,608114162,501,501,501,501,771
|
|
20241016,124800,607727891,501,501,501,501,6766
|
|
20241016,124700,604338125,502,501,502,500,2869
|
|
20241016,124600,602903166,500,501,501,500,1729
|
|
20241016,124500,602036966,501,501,501,501,129
|
|
20241016,124400,601972337,501,501,501,501,317
|
|
20241016,124300,601813520,502,502,502,502,1
|
|
20241016,124200,601813018,502,502,502,502,4010
|
|
20241016,124100,599799998,500,500,500,500,0
|
|
20241016,124000,599799998,500,500,500,500,1
|
|
20241016,123900,599799498,500,502,502,500,803
|
|
20241016,123800,599397360,502,501,502,501,5000
|
|
20241016,123700,596887427,501,501,501,501,42
|
|
20241016,123600,596866385,501,501,501,500,50
|
|
20241016,123500,596841365,502,502,502,502,0
|
|
20241016,123400,596841365,502,500,502,500,4030
|
|
20241016,123300,594818432,501,502,502,501,15791
|
|
20241016,123200,586900158,502,502,502,502,10
|
|
20241016,123100,586895138,502,502,502,501,423
|
|
20241016,123000,586682847,502,502,502,502,1496
|
|
20241016,122900,585931855,502,501,502,501,3092
|
|
20241016,122800,584382673,502,502,502,502,534
|
|
20241016,122700,584114605,502,502,502,501,158
|
|
20241016,122600,584035445,502,502,502,502,185
|
|
20241016,122500,583942575,502,502,502,502,65
|
|
20241016,122400,583909945,501,501,502,501,2749
|
|
20241016,122300,582532676,501,502,502,501,1917
|
|
20241016,122200,581572156,502,502,502,502,100
|
|
20241016,122100,581521956,502,503,503,502,101
|
|
20241016,122000,581471221,503,502,503,501,1175
|
|
20241016,121900,580881343,502,502,502,501,1448
|
|
20241016,121800,580154482,502,503,503,502,840
|
|
20241016,121700,579731963,503,503,503,503,60
|
|
20241016,121600,579701783,503,502,503,502,329
|
|
20241016,121500,579536621,502,502,502,502,2177
|
|
20241016,121400,578443767,503,503,503,503,171
|
|
20241016,121300,578357754,503,502,503,502,1018
|
|
20241016,121200,577845711,503,503,503,502,325
|
|
20241016,121100,577682397,503,502,503,501,6487
|
|
20241016,121000,574429288,502,502,502,502,3238
|
|
20241016,120900,572803812,502,502,502,502,5773
|
|
20241016,120800,569905766,502,502,502,502,3822
|
|
20241016,120700,567987122,502,502,502,502,610
|
|
20241016,120600,567680902,501,502,502,501,1087
|
|
20241016,120500,567135229,502,502,502,502,1240
|
|
20241016,120400,566512749,502,502,502,502,2170
|
|
20241016,120300,565423409,502,501,502,501,400
|
|
20241016,120200,565222809,501,501,501,501,10
|
|
20241016,120100,565217799,501,500,501,500,2799
|
|
20241016,120000,563816341,500,500,500,500,401
|
|
20241016,115900,563615841,499,500,500,499,3214
|
|
20241016,115800,562008913,499,500,500,499,2451
|
|
20241016,115700,560784995,500,500,500,500,6764
|
|
20241016,115600,557402995,501,501,501,501,146
|
|
20241016,115500,557329849,500,500,500,500,2
|
|
20241016,115400,557328849,500,500,500,500,1200
|
|
20241016,115300,556728849,500,501,501,500,1101
|
|
20241016,115200,556178348,501,501,501,501,1
|
|
20241016,115100,556177847,501,501,501,500,6045
|
|
20241016,115000,553155302,501,501,501,501,42
|
|
20241016,114900,553134260,501,501,501,501,792
|
|
20241016,114800,552737468,501,500,501,500,3044
|
|
20241016,114700,551212447,500,500,501,500,1059
|
|
20241016,114600,550682889,500,500,500,500,2014
|
|
20241016,114500,549675889,500,500,500,500,74
|
|
20241016,114400,549638889,500,500,500,500,477
|
|
20241016,114300,549400389,500,500,500,499,1937
|
|
20241016,114200,548433549,500,500,500,499,17676
|
|
20241016,114100,539613010,500,501,501,500,1414
|
|
20241016,114000,538906009,500,500,500,500,3702
|
|
20241016,113900,537055009,500,500,500,500,1827
|
|
20241016,113800,536141509,500,501,501,500,1536
|
|
20241016,113700,535373500,501,501,501,500,1081
|
|
20241016,113600,534832919,500,500,500,500,2635
|
|
20241016,113500,533515419,500,500,500,500,2333
|
|
20241016,113400,532348919,500,500,501,500,1819
|
|
20241016,113300,531439418,500,500,500,500,9008
|
|
20241016,113200,526935418,501,501,501,501,110
|
|
20241016,113100,526880308,501,501,501,501,69
|
|
20241016,113000,526845739,501,500,501,499,2585
|
|
20241016,112900,525555240,500,500,500,499,24882
|
|
20241016,112800,513114776,500,500,500,499,3939
|
|
20241016,112700,511145286,499,499,500,499,4075
|
|
20241016,112600,509109892,500,500,500,500,1389
|
|
20241016,112500,508415392,500,500,500,499,1388
|
|
20241016,112400,507721652,500,499,500,499,730
|
|
20241016,112300,507357296,500,500,500,500,3
|
|
20241016,112200,507355796,499,499,500,499,7269
|
|
20241016,112100,503726565,500,500,500,500,633
|
|
20241016,112000,503410065,500,501,501,500,10320
|
|
20241016,111900,498250055,501,500,501,500,934
|
|
20241016,111800,497782136,500,500,500,500,2228
|
|
20241016,111700,496668136,500,500,500,500,28
|
|
20241016,111600,496654136,500,500,500,500,4100
|
|
20241016,111500,494604136,500,500,500,500,0
|
|
20241016,111400,494604136,500,501,501,500,1207
|
|
20241016,111300,494000429,501,500,501,500,9181
|
|
20241016,111200,489408267,500,501,501,500,1648
|
|
20241016,111100,488584120,501,501,501,499,1101
|
|
20241016,111000,488033782,500,501,501,499,11029
|
|
20241016,110900,482528132,500,501,501,500,609
|
|
20241016,110800,482223123,501,499,501,499,20440
|
|
20241016,110700,472022743,499,500,500,499,3459
|
|
20241016,110600,470296701,499,499,499,499,5197
|
|
20241016,110500,467703398,499,498,499,498,550
|
|
20241016,110400,467429348,498,500,500,498,30012
|
|
20241016,110300,452454072,500,501,501,500,6067
|
|
20241016,110200,449419469,501,501,501,501,151
|
|
20241016,110100,449343818,501,500,501,500,210
|
|
20241016,110000,449238813,501,500,501,500,9204
|
|
20241016,105900,444636707,501,502,502,501,3965
|
|
20241016,105800,442649181,501,501,501,501,320
|
|
20241016,105700,442488861,502,501,502,501,125
|
|
20241016,105600,442426235,501,501,501,500,5321
|
|
20241016,105500,439762414,501,500,501,499,2276
|
|
20241016,105400,438625359,499,499,501,499,2088
|
|
20241016,105300,437582439,498,501,502,498,146467
|
|
20241016,105200,364498825,502,502,502,502,747
|
|
20241016,105100,364123831,502,501,502,501,14578
|
|
20241016,105000,356819675,501,501,501,501,532
|
|
20241016,104900,356553143,502,502,502,502,60
|
|
20241016,104800,356523023,502,502,502,501,3733
|
|
20241016,104700,354649594,502,502,502,502,920
|
|
20241016,104600,354187754,502,503,503,502,1546
|
|
20241016,104500,353410620,503,503,504,503,94
|
|
20241016,104400,353363336,503,503,503,503,1669
|
|
20241016,104300,352523829,503,504,504,503,2024
|
|
20241016,104200,351505756,504,504,504,504,13
|
|
20241016,104100,351499204,503,502,503,502,7845
|
|
20241016,104000,347554888,502,503,503,502,6740
|
|
20241016,103900,344170951,503,502,503,502,8186
|
|
20241016,103800,340060895,503,503,503,503,2260
|
|
20241016,103700,338924115,502,504,504,502,135
|
|
20241016,103600,338856208,504,502,504,502,5000
|
|
20241016,103500,336343474,502,502,502,502,2109
|
|
20241016,103400,335284756,502,502,503,502,6407
|
|
20241016,103300,332068441,503,504,504,503,3777
|
|
20241016,103200,330168495,504,504,504,504,110
|
|
20241016,103100,330113055,504,504,504,504,500
|
|
20241016,103000,329861055,504,503,504,503,95
|
|
20241016,102900,329813179,503,503,503,503,200
|
|
20241016,102800,329712579,503,503,503,503,1532
|
|
20241016,102700,328941983,503,503,503,503,668
|
|
20241016,102600,328605979,503,502,503,501,8069
|
|
20241016,102500,324553596,502,502,502,502,0
|
|
20241016,102400,324553596,502,502,502,502,14265
|
|
20241016,102300,317392566,502,503,504,502,1373
|
|
20241016,102200,316702518,503,503,503,503,28
|
|
20241016,102100,316688434,503,504,504,503,1592
|
|
20241016,102000,315887654,504,503,504,503,1315
|
|
20241016,101900,315226128,503,503,503,503,0
|
|
20241016,101800,315226128,503,503,503,502,7071
|
|
20241016,101700,311671415,503,502,503,502,11611
|
|
20241016,101600,305831385,503,503,503,502,2192
|
|
20241016,101500,304730809,503,502,503,502,4076
|
|
20241016,101400,302684636,503,503,503,503,16
|
|
20241016,101300,302676588,502,502,502,502,758
|
|
20241016,101200,302296072,502,503,503,502,21
|
|
20241016,101100,302285519,502,504,504,502,2184
|
|
20241016,101000,301187044,504,504,504,504,4
|
|
20241016,100900,301185028,504,504,504,504,85
|
|
20241016,100800,301142188,504,503,504,503,2
|
|
20241016,100700,301141181,503,503,504,503,119
|
|
20241016,100600,301081323,503,503,503,503,2852
|
|
20241016,100500,299646767,503,503,503,502,312
|
|
20241016,100400,299490132,502,502,502,501,7790
|
|
20241016,100300,295579579,502,502,502,502,544
|
|
20241016,100200,295306491,502,502,502,502,252
|
|
20241016,100100,295179987,502,502,503,502,3989
|
|
20241016,100000,293177499,501,502,502,501,283
|
|
20241016,095900,293035448,502,502,502,502,775
|
|
20241016,095800,292646398,502,502,502,501,13636
|
|
20241016,095700,285811126,502,502,502,502,9401
|
|
20241016,095600,281091824,502,503,503,502,340
|
|
20241016,095500,280920944,503,503,504,503,1098
|
|
20241016,095400,280367558,503,503,503,503,7237
|
|
20241016,095300,276727347,503,502,503,502,275
|
|
20241016,095200,276589197,502,503,503,502,1285
|
|
20241016,095100,275943490,503,503,504,502,2346
|
|
20241016,095000,274763687,503,503,504,503,2329
|
|
20241016,094900,273591370,503,504,504,503,2018
|
|
20241016,094800,272576307,502,502,502,502,862
|
|
20241016,094700,272143583,502,502,502,502,9493
|
|
20241016,094600,267378097,502,502,502,502,805
|
|
20241016,094500,266973987,502,502,502,501,2669
|
|
20241016,094400,265634181,502,502,502,501,450
|
|
20241016,094300,265408368,502,502,502,502,423
|
|
20241016,094200,265196022,502,501,502,501,2546
|
|
20241016,094100,263920397,501,501,501,501,178
|
|
20241016,094000,263831219,501,501,501,500,743
|
|
20241016,093900,263459216,500,501,501,500,19589
|
|
20241016,093800,253655312,500,501,501,500,5702
|
|
20241016,093700,250798922,501,501,501,500,757
|
|
20241016,093600,250420165,501,500,501,499,15290
|
|
20241016,093500,242775224,500,500,500,499,3160
|
|
20241016,093400,241195953,500,500,500,500,4190
|
|
20241016,093300,239100953,500,500,500,499,1313
|
|
20241016,093200,238444559,500,500,500,499,1315
|
|
20241016,093100,237787604,500,500,500,499,499
|
|
20241016,093000,237538219,500,500,500,499,4382
|
|
20241016,092900,235351566,500,499,500,499,31411
|
|
20241016,092800,219676725,500,500,500,500,997
|
|
20241016,092700,219178225,500,500,500,499,17854
|
|
20241016,092600,210251242,500,500,500,499,20761
|
|
20241016,092500,199880314,500,500,500,499,15493
|
|
20241016,092400,192134860,500,500,500,499,1185
|
|
20241016,092300,191543473,500,499,500,499,6981
|
|
20241016,092200,188059698,499,500,500,498,16040
|
|
20241016,092100,180057446,499,499,499,498,29929
|
|
20241016,092000,165122905,499,500,500,498,5046
|
|
20241016,091900,162605507,499,499,500,499,15714
|
|
20241016,091800,154764220,499,500,500,499,8592
|
|
20241016,091700,150476636,500,500,500,499,9746
|
|
20241016,091600,145604349,500,500,501,500,2826
|
|
20241016,091500,144191312,500,500,501,500,23676
|
|
20241016,091400,132349798,501,501,501,500,45283
|
|
20241016,091300,109704995,501,503,503,501,32652
|
|
20241016,091200,93336014,502,504,504,502,5720
|
|
20241016,091100,90462487,504,504,504,502,20844
|
|
20241016,091000,79960387,504,505,505,502,15689
|
|
20241016,090900,72064452,504,505,505,504,12562
|
|
20241016,090800,65732555,505,505,505,504,1081
|
|
20241016,090700,65186834,505,503,505,502,14672
|
|
20241016,090600,57806374,503,503,503,502,9303
|
|
20241016,090500,53127428,504,502,505,502,18181
|
|
20241016,090400,43951824,502,507,507,500,55383
|
|
20241016,090300,16168385,507,509,509,507,5869
|
|
20241016,090200,13189183,509,510,510,509,6656
|
|
20241016,090100,9798446,510,510,511,510,11576
|
|
20241016,090000,3893957,510,510,511,510,7635
|